株価チャート
株価
7/27
- 前日 (7/15)
- 1,318
- 始値
- 1,318
- 高値
- 1,318
- 安値
- 1,318
- 終値 ±0%
- 1,318
- 出来高 +75%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,319 - 株価（25日）
移動平均値 - +0.15%
1,316 - 出来高（5日）
移動平均値 - +162.5%
800
2019/07/19～2020/07/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 07/27 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 2,100 | 60億4676万 | +0.15% | 14.11 | 0.93 |
| 07/15 | 1,318 | 1,318 | 1,318 | 1,318 | -0.15% | 1,200 | 60億4676万 | +0.23% | 14.11 | 0.93 |
| 07/13 | 1,320 | 1,320 | 1,320 | 1,320 | +0.08% | 100 | 60億5594万 | +0.38% | 14.13 | 0.93 |
| 07/08 | 1,319 | 1,319 | 1,319 | 1,319 | +0.08% | 400 | 60億5135万 | +0.3% | 14.12 | 0.93 |
| 07/02 | 1,318 | 1,318 | 1,318 | 1,318 | -0.08% | 200 | 60億4676万 | +0.23% | 14.11 | 0.93 |
| 07/01 | 1,318 | 1,319 | 1,318 | 1,319 | +0.08% | 400 | 60億5135万 | +0.3% | 14.12 | 0.93 |
| 06/30 | 1,320 | 1,320 | 1,318 | 1,318 | -0.08% | 2,300 | 60億4676万 | +0.23% | 14.11 | 0.93 |
| 06/12 | 1,319 | 1,319 | 1,319 | 1,319 | +0.08% | 100 | 60億5135万 | +0.23% | 14.12 | 0.93 |
| 06/11 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 1,200 | 60億4676万 | +0.15% | 14.11 | 0.93 |
| 06/09 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 100 | 60億4676万 | +0.15% | 14.11 | 0.93 |
| 05/25 | 1,318 | 1,318 | 1,318 | 1,318 | -0.08% | 200 | 60億4676万 | +0.15% | 14.11 | 0.93 |
| 05/20 | 1,319 | 1,319 | 1,319 | 1,319 | -0.38% | 100 | 60億5135万 | +0.15% | 14.12 | 0.93 |
| 05/07 | 1,316 | 1,324 | 1,316 | 1,324 | +0.61% | 200 | 60億7429万 | +0.53% | 14.17 | 0.93 |
| 04/30 | 1,316 | 1,316 | 1,316 | 1,316 | 0% | 400 | 60億3759万 | -0.08% | 14.09 | 0.93 |
| 04/23 | 1,316 | 1,316 | 1,316 | 1,316 | -1.42% | 100 | 60億3759万 | -0.08% | 14.09 | 0.93 |
| 04/16 | 1,335 | 1,335 | 1,335 | 1,335 | +1.29% | 100 | 61億2476万 | +1.29% | 14.29 | 0.94 |
| 04/15 | 1,316 | 1,318 | 1,316 | 1,318 | +0.38% | 800 | 60億4676万 | +0.08% | 14.11 | 0.93 |
| 04/10 | 1,313 | 1,313 | 1,313 | 1,313 | +0.15% | 600 | 60億2382万 | -0.38% | 14.05 | 0.92 |
| 04/07 | 1,311 | 1,311 | 1,311 | 1,311 | 0% | 300 | 60億1465万 | -0.53% | 14.03 | 0.92 |
| 04/03 | 1,310 | 1,311 | 1,310 | 1,311 | +0.61% | 300 | 60億1465万 | -0.61% | 14.03 | 0.92 |
| 04/02 | 1,309 | 1,309 | 1,303 | 1,303 | -0.69% | 1,000 | 59億7795万 | -1.29% | 13.95 | 0.92 |
| 03/30 | 1,311 | 1,312 | 1,311 | 1,312 | +0.54% | 700 | 60億1924万 | -0.76% | 14.04 | 0.92 |
| 03/27 | 1,305 | 1,305 | 1,305 | 1,305 | -0.68% | 200 | 59億8712万 | -1.29% | 13.97 | 0.92 |
| 03/25 | 1,314 | 1,314 | 1,314 | 1,314 | +1.08% | 300 | 60億2841万 | -0.76% | 14.07 | 0.92 |
| 03/24 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | 59億6418万 | -1.89% | 13.92 | 0.91 |
| 03/23 | 1,310 | 1,310 | 1,300 | 1,300 | -1.14% | 1,900 | 59億6418万 | -2.03% | 13.92 | 0.91 |
| 03/19 | 1,315 | 1,315 | 1,310 | 1,315 | -0.08% | 4,000 | 60億3300万 | -0.98% | 14.08 | 0.93 |
| 03/18 | 1,315 | 1,316 | 1,315 | 1,316 | -0.38% | 1,100 | 60億3759万 | -0.98% | 14.09 | 0.93 |
| 03/13 | 1,323 | 1,323 | 1,321 | 1,321 | -0.15% | 37,400 | 60億6053万 | -0.83% | 14.14 | 0.93 |
| 03/12 | 1,323 | 1,323 | 1,323 | 1,323 | 0% | 11,200 | 60億6970万 | 0% | 14.16 | 0.93 |
| 03/11 | 1,323 | 1,327 | 1,323 | 1,323 | 0% | 4,000 | 60億6970万 | +1.15% | 14.16 | 0.93 |
| 03/10 | 1,323 | 1,324 | 1,323 | 1,323 | 0% | 2,400 | 60億6970万 | +2.4% | 14.16 | 0.93 |
| 03/09 | 1,323 | 1,323 | 1,323 | 1,323 | 0% | 100 | 60億6970万 | +3.68% | 14.16 | 0.93 |
| 03/06 | 1,324 | 1,324 | 1,323 | 1,323 | -0.3% | 34,300 | 60億6970万 | +5% | 14.16 | 0.93 |
| 03/05 | 1,327 | 1,327 | 1,327 | 1,327 | +0.08% | 100 | 60億8805万 | +6.5% | 14.2 | 0.93 |
| 03/04 | 1,323 | 1,326 | 1,323 | 1,326 | +0.08% | 14,300 | 60億8347万 | +7.46% | 14.19 | 0.93 |
| 03/03 | 1,324 | 1,325 | 1,324 | 1,325 | +0.08% | 400 | 60億7888万 | +8.52% | 14.18 | 0.93 |
| 03/02 | 1,323 | 1,325 | 1,323 | 1,324 | +0.08% | 500 | 60億7429万 | +9.78% | 14.17 | 0.93 |
| 02/28 | 1,323 | 1,324 | 1,323 | 1,323 | -0.23% | 5,700 | 60億6970万 | +11.08% | 14.16 | 0.93 |
| 02/27 | 1,327 | 1,330 | 1,326 | 1,326 | -0.08% | 8,600 | 60億8347万 | +12.85% | 14.19 | 0.93 |
| 02/26 | 1,327 | 1,327 | 1,327 | 1,327 | +0.08% | 500 | 60億8805万 | +14.5% | 14.2 | 0.93 |
| 02/25 | 1,333 | 1,335 | 1,326 | 1,326 | -0.67% | 4,800 | 60億8347万 | +16.21% | 14.19 | 0.93 |
| 02/21 | 1,336 | 1,340 | 1,335 | 1,335 | 0% | 900 | 61億2476万 | +18.67% | 14.29 | 0.94 |
| 02/20 | 1,334 | 1,335 | 1,333 | 1,335 | 0% | 1,400 | 61億2476万 | +20.38% | 14.29 | 0.94 |
| 02/19 | 1,334 | 1,337 | 1,334 | 1,335 | +0.15% | 1,600 | 61億2476万 | +22.14% | 14.29 | 0.94 |
| 02/18 | 1,336 | 1,337 | 1,332 | 1,333 | +0.08% | 4,900 | 61億1558万 | +23.88% | 14.27 | 0.94 |
| 02/17 | 1,337 | 1,337 | 1,332 | 1,332 | -0.15% | 3,100 | 61億1099万 | +25.54% | 14.26 | 0.94 |
| 02/14 | 1,334 | 1,343 | 1,334 | 1,334 | -0.3% | 6,700 | 61億2017万 | +27.66% | 14.28 | 0.94 |
| 02/13 | 1,351 | 1,351 | 1,338 | 1,338 | -0.89% | 3,000 | 61億3852万 | +29.9% | 14.32 | 0.94 |
| 02/12 | 1,345 | 1,356 | 1,340 | 1,350 | +0.97% | 2,900 | 61億9357万 | +33.27% | 14.45 | 0.95 |
| 02/10 | 1,337 | 1,410 | 1,335 | 1,337 | +0.07% | 9,200 | 61億3393万 | +34.1% | 14.31 | 0.94 |
| 02/07 | 1,356 | 1,470 | 1,332 | 1,336 | -4.23% | 36,200 | 61億2934万 | +36.19% | 14.3 | 0.94 |
| 02/06 | 1,395 | 1,395 | 1,395 | 1,395 | +27.4% | 10,000 | 64億3万 | +44.56% | 14.93 | 0.98 |
| 02/05 | 1,095 | 1,095 | 1,095 | 1,095 | +15.87% | 1,200 | 50億2368万 | +15.63% | 11.72 | 0.77 |
| 02/04 | 930 | 945 | 915 | 945 | +1.61% | 500 | 43億3550万 | +0.43% | 10.12 | 0.66 |
| 02/03 | 930 | 930 | 930 | 930 | 0% | 200 | 42億6668万 | -1.17% | 9.96 | 0.65 |
| 01/31 | 906 | 930 | 900 | 930 | +2.76% | 1,100 | 42億6668万 | -1.17% | 9.96 | 0.65 |
| 01/30 | 979 | 979 | 901 | 905 | -7.56% | 3,100 | 41億5199万 | -3.83% | 9.69 | 0.64 |
| 01/29 | 965 | 993 | 946 | 979 | -5.87% | 10,900 | 44億9149万 | +3.82% | 10.48 | 0.69 |
| 01/28 | 1,139 | 1,139 | 1,002 | 1,040 | +5.16% | 15,300 | 47億7134万 | +10.4% | 11.13 | 0.73 |
| 01/27 | 958 | 1,108 | 958 | 989 | +3.24% | 5,800 | 45億3736万 | +5.32% | 10.59 | 0.7 |
| 01/24 | 950 | 958 | 950 | 958 | +2.46% | 800 | 43億9514万 | +2.35% | 10.25 | 0.67 |
| 01/23 | 935 | 935 | 935 | 935 | +0.54% | 1,000 | 42億8962万 | 0% | 10.01 | 0.66 |
| 01/22 | 930 | 930 | 930 | 930 | +1.64% | 1,000 | 42億6668万 | -0.64% | 9.96 | 0.65 |
| 01/20 | 915 | 915 | 915 | 915 | +1.67% | 100 | 41億9786万 | -2.35% | 9.79 | 0.64 |
| 01/16 | 900 | 900 | 900 | 900 | -1.64% | 400 | 41億2905万 | -4.05% | 9.63 | 0.63 |
| 01/06 | 930 | 930 | 915 | 915 | -1.61% | 1,000 | 41億9786万 | -2.45% | 9.79 | 0.64 |
| 2019 | ||||||||||
| 12/26 | 930 | 930 | 930 | 930 | 0% | 400 | 42億6668万 | -0.75% | 9.96 | 0.66 |
| 12/25 | 930 | 930 | 930 | 930 | 0% | 100 | 42億6668万 | -0.53% | 9.96 | 0.66 |
| 12/13 | 930 | 930 | 930 | 930 | -1.59% | 100 | 42億6668万 | -0.32% | 9.96 | 0.66 |
| 12/12 | 950 | 950 | 945 | 945 | 0% | 4,000 | 43億3550万 | +1.39% | 10.12 | 0.67 |
| 12/11 | 945 | 945 | 945 | 945 | +0.53% | 100 | 43億3550万 | +1.39% | 10.12 | 0.67 |
| 12/10 | 940 | 942 | 940 | 940 | +1.08% | 400 | 43億1256万 | +0.86% | 10.06 | 0.67 |
| 12/04 | 930 | 930 | 930 | 930 | -0.53% | 100 | 42億6668万 | -0.21% | 9.96 | 0.66 |
| 12/02 | 935 | 935 | 935 | 935 | -0.53% | 500 | 42億8962万 | +0.32% | 10.01 | 0.66 |
| 11/25 | 935 | 940 | 935 | 940 | +0.64% | 1,700 | 43億1256万 | +0.97% | 10.06 | 0.67 |
| 11/21 | 934 | 934 | 934 | 934 | -0.64% | 100 | 42億8503万 | +0.11% | 10 | 0.66 |
| 11/20 | 940 | 940 | 940 | 940 | -2.39% | 500 | 43億1256万 | +0.53% | 10.06 | 0.67 |
| 11/18 | 963 | 963 | 963 | 963 | +3.22% | 100 | 44億1808万 | +2.77% | 10.31 | 0.68 |
| 11/15 | 933 | 933 | 928 | 933 | +0.65% | 2,200 | 42億8045万 | -0.64% | 9.99 | 0.66 |
| 11/13 | 927 | 927 | 927 | 927 | +0.11% | 200 | 42億5292万 | -1.38% | 9.92 | 0.66 |
| 11/01 | 926 | 926 | 926 | 926 | -4.54% | 100 | 42億4833万 | -1.7% | 9.91 | 0.66 |
| 10/29 | 925 | 970 | 925 | 970 | +1.57% | 200 | 44億5020万 | +2.75% | 10.38 | 0.69 |
| 10/28 | 967 | 967 | 955 | 955 | -1.14% | 800 | 43億8138万 | +1.17% | 10.22 | 0.68 |
| 10/25 | 966 | 966 | 966 | 966 | +5% | 100 | 44億3184万 | +2.44% | 10.34 | 0.69 |
| 10/21 | 920 | 920 | 920 | 920 | 0% | 100 | 42億2080万 | -2.34% | 9.85 | 0.65 |
| 09/30 | 920 | 920 | 920 | 920 | -4.17% | 100 | 42億2080万 | -2.44% | 9.85 | 0.66 |
| 09/25 | 960 | 960 | 960 | 960 | 0% | 3,800 | 44億432万 | +1.69% | 10.28 | 0.69 |
| 09/24 | 960 | 960 | 960 | 960 | +1.59% | 600 | 44億432万 | +1.69% | 10.28 | 0.69 |
| 09/19 | 947 | 947 | 945 | 945 | +6.3% | 200 | 43億3550万 | +0.21% | 10.12 | 0.68 |
| 09/18 | 889 | 889 | 889 | 889 | +0.34% | 100 | 40億7858万 | -5.83% | 9.52 | 0.64 |
| 09/13 | 886 | 886 | 886 | 886 | +0.11% | 100 | 40億6482万 | -6.24% | 9.48 | 0.64 |
| 09/09 | 885 | 885 | 885 | 885 | 0% | 100 | 40億6023万 | -6.65% | 9.47 | 0.64 |
| 09/06 | 885 | 885 | 885 | 885 | -2.75% | 500 | 40億6023万 | -6.94% | 9.47 | 0.64 |
| 08/22 | 910 | 910 | 910 | 910 | -3.91% | 100 | 41億7493万 | -4.71% | 9.74 | 0.65 |
| 08/16 | 947 | 947 | 947 | 947 | +1.61% | 100 | 43億4468万 | -1.04% | 10.14 | 0.68 |
| 08/13 | 932 | 932 | 932 | 932 | 0% | 300 | 42億7586万 | -2.71% | 9.98 | 0.67 |
| 07/31 | 932 | 932 | 932 | 932 | 0% | 1,200 | 42億7586万 | -2.92% | 9.98 | 0.67 |
| 07/25 | 932 | 932 | 932 | 932 | +0.22% | 900 | 42億7586万 | -3.02% | 9.98 | 0.67 |
| 07/19 | 925 | 930 | 915 | 930 | -5.58% | 900 | 42億6668万 | -3.43% | 9.96 | 0.67 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 2,205 2/26 2/23 他2件 | 1,398 4/7 | 14,000 5/12 | - | - | +20.62% 2/2 | -7.84% 3/19 |
| 2008年 3月期 | 2,610 9/12 | 1,180 3/27 | 82,000 7/12 | - | - | +23.69% 8/20 | -38.38% 2/26 |
| 2009年 3月期 | 1,200 7/2 6/26 他6件 | 1,020 2/18 | 19,000 2/18 | - | - | +6.88% 2/27 | -23.34% 11/27 |
| 2010年 3月期 | 1,060 7/2 6/30 他3件 | 785 11/27 | 3,000 9/25 | - | - | +33.51% 8/16 | -18.83% 4/7 |
| 2011年 3月期 | 1,145 8/16 | 691 4/7 | 10,400 11/4 | 52億5307万 | 31億7019万 | +19.82% 8/31 | -18.5% 11/4 |
| 2012年 3月期 | 990 3/13 3/12 | 770 11/1 | 3,300 12/22 6/30 | 45億4195万 | 35億3263万 | +11.94% 3/12 | -9.32% 6/8 |
| 2013年 3月期 | 983 3/1 | 755 11/13 | 4,700 12/10 | 45億984万 | 34億6381万 | +17.72% 2/28 | -5.81% 11/13 |
| 2014年 3月期 | 975 4/30 | 803 6/25 | 10,300 1/14 | 44億7314万 | 36億8403万 | +5.53% 1/14 | -5.37% 5/13 |
| 2015年 3月期 | 999 9/26 | 802 5/15 5/14 他2件 | 3,700 7/1 | 45億8324万 | 36億7944万 | +9.84% 1/16 | -3.5% 3/17 |
| 2016年 3月期 | 950 4/22 4/8 | 736 2/24 | 4,300 6/17 | 43億5844万 | 33億7664万 | +6.01% 12/10 | -10.94% 2/22 |
| 2017年 3月期 | 840 3/14 3/13 他2件 | 739 4/12 | 4,900 1/23 | 38億5378万 | 33億9041万 | +5.7% 11/28 | -2.62% 3/29 |
| 2018年 3月期 | 1,099 1/22 | 797 4/6 | 4,100 3/9 2/26 | 50億4203万 | 36億5650万 | +8.26% 11/6 | -7.31% 2/23 |
| 2019年 3月期 | 1,044 6/6 | 850 3/14 | 8,400 4/26 | 47億8970万 | 38億9966万 | +8.49% 5/7 | -6.3% 11/12 |
| 2020年 3月期 | 1,470 2/7 | 869 4/16 | 37,400 3/13 | 67億4411万 | 39億8682万 | +44.59% 2/6 | -6.98% 9/6 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 42%（1.42倍）
- 2002/12/27 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/29 vs 2002/12/27
- 35%（1.35倍）
- 2004/12/29 vs 2003/12/29
- 57%（1.57倍）
- 2005/12/29 vs 2004/12/29
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/29
- 35%（1.35倍）
- 2007/12/26 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/25 vs 2007/12/26
- -33%（0.67倍）
- 2009/12/28 vs 2008/12/25
- -8%（0.92倍）
- 2010/12/24 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/26 vs 2010/12/24
- 0%（1倍）
- 2012/12/25 vs 2011/12/26
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/25
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/29 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/26 vs 2016/12/29
- 24%（1.24倍）
- 2018/12/25 vs 2017/12/26
- -9%（0.91倍）
- 2019/12/26 vs 2018/12/25
- 3%（1.03倍）